Netease Inc ADR (NQ: NTES )

102.48 USD +0.24 (+0.23%)
Official Closing Price Updated: 4:15 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 49.92 50.82 49.66 50.78 2,268,245 +0.68(+1.36%)
Jan 30, 2017 50.07 50.37 49.66 50.10 1,998,230 -0.48(-0.95%)
Jan 27, 2017 50.26 50.63 49.86 50.58 1,778,000 +0.19(+0.38%)
Jan 26, 2017 50.40 50.49 49.17 50.39 4,093,200 +0.07(+0.14%)
Jan 25, 2017 51.20 51.20 50.14 50.32 3,421,705 -0.57(-1.12%)
Jan 24, 2017 50.60 51.54 49.74 50.89 6,535,680 +1.17(+2.36%)
Jan 23, 2017 48.42 50.02 48.40 49.72 5,483,200 +1.25(+2.58%)
Jan 20, 2017 47.84 48.88 47.84 48.47 4,805,530 +0.67(+1.41%)
Jan 19, 2017 47.26 48.08 47.22 47.80 3,187,605 +0.64(+1.36%)
Jan 18, 2017 48.33 48.79 46.70 47.16 6,037,785 -1.46(-3.00%)
Jan 17, 2017 47.89 48.79 47.14 48.62 5,859,160 +1.08(+2.27%)
Jan 13, 2017 47.54 47.54 47.54 0 +0.45(+0.96%)
Jan 12, 2017 47.78 47.83 46.43 47.09 4,771,250 -0.77(-1.60%)
Jan 11, 2017 47.49 48.35 47.13 47.85 3,324,565 -0.14(-0.30%)
Jan 10, 2017 47.59 48.79 47.32 48.00 6,168,535 +1.02(+2.16%)
Jan 09, 2017 45.56 47.30 45.49 46.98 5,664,795 +1.59(+3.50%)
Jan 06, 2017 45.88 46.05 45.05 45.39 3,913,275 -0.45(-0.98%)
Jan 05, 2017 43.97 46.14 43.96 45.84 10,842,110 +2.10(+4.81%)
Jan 04, 2017 44.00 44.24 43.38 43.74 5,602,290 +0.11(+0.25%)
Jan 03, 2017 43.88 44.06 43.13 43.63 3,990,410 +0.56(+1.31%)
Dec 30, 2016 43.07 43.07 43.07 0 -1.53(-3.43%)
Dec 29, 2016 44.86 44.99 44.34 44.60 2,206,015 -0.18(-0.41%)
Dec 28, 2016 45.31 45.70 44.63 44.78 2,735,490 -0.01(-0.03%)
Dec 27, 2016 44.90 45.76 44.70 44.80 2,809,945 +0.06(+0.14%)
Dec 23, 2016 44.73 44.73 44.73 0 +1.31(+3.03%)
Dec 22, 2016 44.30 44.38 43.23 43.42 3,893,435 -1.20(-2.70%)
Dec 21, 2016 43.49 45.25 43.35 44.62 6,415,855 +1.24(+2.87%)
Dec 20, 2016 43.40 43.79 43.09 43.38 2,272,360 +0.03(+0.06%)
Dec 19, 2016 42.64 43.61 42.22 43.35 5,129,520 +0.74(+1.75%)
Dec 16, 2016 42.80 43.70 42.53 42.61 5,707,430 -0.06(-0.13%)
Dec 15, 2016 43.00 43.67 42.48 42.67 4,301,345 -0.83(-1.91%)
Dec 14, 2016 43.87 44.60 43.37 43.50 4,978,395 -0.59(-1.35%)
Dec 13, 2016 43.72 45.22 43.32 44.09 4,961,720 +0.38(+0.86%)
Dec 12, 2016 43.80 43.94 42.29 43.72 8,485,870 -0.99(-2.22%)
Dec 09, 2016 45.18 45.48 44.35 44.71 2,953,815 -0.33(-0.74%)
Dec 08, 2016 44.54 45.48 44.07 45.04 4,636,780 +0.41(+0.92%)
Dec 07, 2016 44.55 44.96 43.72 44.63 5,656,075 +0.10(+0.23%)
Dec 06, 2016 45.32 45.32 43.81 44.53 4,271,395 -0.70(-1.56%)
Dec 05, 2016 43.40 45.38 43.39 45.23 4,238,310 +1.12(+2.53%)
Dec 02, 2016 43.51 44.32 43.13 44.12 4,174,200 +0.55(+1.27%)
Dec 01, 2016 45.02 45.17 43.00 43.56 6,061,690 -1.26(-2.80%)
Nov 30, 2016 46.14 46.94 44.77 44.82 5,370,555 -1.19(-2.58%)
Nov 29, 2016 46.23 46.67 45.43 46.01 5,076,560 -0.35(-0.75%)
Nov 28, 2016 46.10 47.20 45.73 46.36 8,601,000 +0.94(+2.07%)
Nov 25, 2016 46.62 46.78 44.64 45.42 5,806,115 -0.90(-1.94%)
Nov 23, 2016 46.32 46.32 46.32 0 -0.05(-0.10%)
Nov 22, 2016 47.02 47.38 46.20 46.36 3,983,345 -0.47(-1.00%)
Nov 21, 2016 46.22 47.45 46.21 46.83 3,902,105 +0.67(+1.45%)
Nov 18, 2016 47.41 47.92 45.97 46.16 3,805,795 -1.20(-2.54%)
Nov 17, 2016 46.03 47.43 45.92 47.37 4,771,315 +1.34(+2.91%)
Nov 16, 2016 45.26 46.40 44.77 46.03 4,311,000 +0.41(+0.89%)
Nov 15, 2016 45.52 46.58 45.11 45.62 8,587,135 +2.04(+4.68%)
Nov 14, 2016 46.85 47.12 43.28 43.58 9,809,125 -3.33(-7.10%)
Nov 11, 2016 45.80 47.18 43.60 46.91 14,222,520 +1.19(+2.60%)
Nov 10, 2016 47.95 50.42 44.94 45.72 23,143,910 -4.65(-9.23%)
Nov 09, 2016 48.29 51.14 48.13 50.37 7,878,545 +0.58(+1.16%)
Nov 08, 2016 50.20 50.38 49.40 49.79 4,382,525 -0.44(-0.88%)
Nov 07, 2016 50.29 51.20 50.01 50.24 6,046,545 +1.55(+3.18%)
Nov 04, 2016 48.08 49.18 48.04 48.69 3,481,450 +0.00(+0.00%)
Nov 03, 2016 48.62 49.23 47.53 48.68 4,543,465 +0.10(+0.20%)
Nov 02, 2016 49.75 49.80 48.21 48.59 8,325,320 -1.22(-2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.